Dark

DIS20270617P80
DIS Jun 17 2027 80.00 Put (DIS270617P00080000)
option OPRA

EOD

Sep 8, 2026

1.82+13.750%(+0.22)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.8200	1.8200	1.8200	1.8200	+13.750%	10	3,141	0.000%
2026-09-03	1.5600	1.6000	1.5600	1.6000	+5.960%	409	3,151	+13.750%
2026-09-02	1.4900	1.5100	1.4900	1.5100	-3.822%	5	3,151	+20.530%
2026-08-31	1.5500	1.5700	1.5500	1.5700	-1.875%	76	3,151	+15.924%
2026-08-28	1.6000	1.6000	1.6000	1.6000	-3.614%	1	3,227	+13.750%
2026-08-27	1.6600	1.6600	1.6600	1.6600	+14.483%	1	3,228	+9.639%
2026-08-24	1.5500	1.5500	1.4500	1.4500	-9.938%	11	3,227	+25.517%
2026-08-20	1.5800	1.6100	1.5800	1.6100	-8.000%	4	3,238	+13.043%
2026-08-19	1.7300	1.7500	1.6800	1.7500	-7.407%	14	3,238	+4.000%
2026-08-18	1.8900	1.8900	1.8900	1.8900	-5.025%	15	3,248	-3.704%
2026-08-17	1.9200	2.0600	1.9000	1.9900	+10.556%	71	3,248	-8.543%
2026-08-14	1.8000	1.8000	1.8000	1.8000	-9.548%	1	3,200	+1.111%
2026-08-13	2.0000	2.0000	1.9800	1.9900	-13.478%	3	3,199	-8.543%
2026-08-11	2.3000	2.3000	2.3000	2.3000	+5.505%	1	3,198	-20.870%
2026-08-10	2.1000	2.2300	2.0800	2.1800	+1.869%	18	3,197	-16.514%
2026-08-07	2.0800	2.1400	1.9900	2.1400	-1.835%	16	3,193	-14.953%
2026-08-06	2.2000	2.2700	2.1500	2.1800	-11.020%	55	3,192	-16.514%
2026-08-05	2.6000	2.6000	2.4500	2.4500	-23.438%	2	3,142	-25.714%
2026-08-04	3.2500	3.2500	3.2000	3.2000	-3.030%	44	3,143	-43.125%
2026-08-03	3.3000	3.3000	3.2500	3.3000	-9.589%	20	3,113	-44.848%
2026-07-31	3.6500	3.6500	3.6500	3.6500	0.000%	105	3,124	-50.137%
2026-07-30	3.9500	4.0500	3.6500	3.6500	+8.955%	46	3,019	-50.137%
2026-07-29	3.2700	3.3500	3.2700	3.3500	0.000%	11	3,008	-45.672%
2026-07-28	3.3000	3.3500	3.3000	3.3500	-12.073%	12	3,019	-45.672%
2026-07-27	3.8100	3.8100	3.8100	3.8100	-3.544%	1	3,007	-52.231%
2026-07-24	3.9500	3.9500	3.9500	3.9500	-11.633%	1	3,006	-53.924%
2026-07-23	4.4500	4.5200	4.4500	4.4700	+25.915%	6	3,006	-59.284%
2026-07-17	3.5500	3.5500	3.5500	3.5500	+7.576%	25	3,001	-48.732%
2026-07-16	3.3000	3.3000	3.3000	3.3000	-9.589%	1	2,976	-44.848%
2026-07-08	3.6500	3.6500	3.6500	3.6500	+4.286%	6	2,976	-50.137%
2026-07-07	3.5000	3.5000	3.5000	3.5000	+0.865%	5	2,971	-48.000%
2026-07-02	3.6200	3.6200	3.4700	3.4700	-13.250%	4	2,970	-47.550%
2026-07-01	3.4500	4.0000	3.4500	4.0000	+3.896%	319	2,970	-54.500%
2026-06-30	3.7500	3.8500	3.7500	3.8500	+10.000%	6	2,659	-52.727%
2026-06-29	3.5000	3.5000	3.5000	3.5000	-4.891%	10	2,653	-48.000%
2026-06-25	3.4000	3.6800	3.4000	3.6800	+20.656%	6	2,643	-50.543%
2026-06-23	3.1000	3.1000	3.0500	3.0500	-1.613%	34	2,638	-40.328%
2026-06-22	3.1000	3.1000	3.1000	3.1000	-5.488%	2	2,604	-41.290%
2026-06-18	3.2800	3.2800	3.2800	3.2800	+0.923%	2	2,552	-44.512%
2026-06-17	3.4500	3.4500	3.2500	3.2500	-4.412%	50	2,552	-44.000%
2026-06-16	3.4000	3.4000	3.4000	3.4000	-11.688%	31	2,552	-46.471%
2026-06-10	3.8500	3.8500	3.8500	3.8500	-2.532%	1	2,521	-52.727%
2026-06-05	3.9500	3.9500	3.9500	3.9500	+3.947%	1	2,521	-53.924%
2026-06-03	3.8000	3.8500	3.8000	3.8000	+5.556%	33	2,521	-52.105%
2026-06-02	3.7000	3.7000	3.6000	3.6000	+5.882%	6	2,494	-49.444%
2026-06-01	3.8500	3.8500	3.4000	3.4000	+5.263%	19	2,492	-46.471%
2026-05-28	3.2100	3.2300	3.2100	3.2300	-2.121%	13	2,503	-43.653%
2026-05-27	3.2500	3.3000	3.2500	3.3000	+30.952%	4	2,490	-44.848%
2026-05-22	2.5200	2.5200	2.5200	2.5200	-22.222%	1	2,489	-27.778%
2026-05-18	3.2400	3.2400	3.2400	3.2400	+2.857%	1	2,489	-43.827%
2026-05-14	3.1500	3.1500	3.1500	3.1500	0.000%	1	2,488	-42.222%
2026-05-12	3.2000	3.2000	3.1500	3.1500	0.000%	18	2,471	-42.222%
2026-05-11	3.1500	3.1500	3.1500	3.1500	+12.100%	1	2,471	-42.222%
2026-05-07	2.9600	2.9600	2.8100	2.8100	-40.213%	3	2,471	-35.231%
2026-05-05	4.2000	4.7000	4.0000	4.7000	+20.513%	510	2,474	-61.277%
2026-05-04	3.9000	3.9000	3.9000	3.9000	-1.266%	10	1,966	-53.333%
2026-04-30	3.9500	3.9500	3.9500	3.9500	-11.236%	8	1,974	-53.924%
2026-04-29	4.4000	4.5500	4.4000	4.4500	+3.488%	103	1,966	-59.101%
2026-04-28	4.3000	4.3000	4.3000	4.3000	+7.500%	2	1,930	-57.674%
2026-04-24	3.9000	4.0800	3.9000	4.0000	-6.977%	1,083	1,929	-54.500%
2026-04-14	4.3000	4.3000	4.3000	4.3000	-0.922%	500	929	-57.674%
2026-04-13	4.3400	4.3400	4.3400	4.3400	-8.051%	1	429	-58.065%
2026-04-10	4.7200	4.7200	4.7200	4.7200	-10.943%	1	428	-61.441%
2026-04-01	5.3000	5.3000	5.3000	5.3000	-14.516%	2	427	-65.660%
2026-03-30	6.2000	6.2000	6.2000	6.2000	-1.587%	1	425	-70.645%
2026-03-27	6.3000	6.3000	6.3000	6.3000	+22.330%	1	424	-71.111%
2026-03-24	5.1500	5.1500	5.1500	5.1500	+2.386%	4	423	-64.660%
2026-03-23	5.6000	5.6000	5.0300	5.0300	+3.711%	3	419	-63.817%
2026-03-17	4.8500	4.8500	4.8500	4.8500	-6.008%	8	417	-62.474%
2026-03-16	5.1500	5.1600	5.1500	5.1600	+6.392%	16	417	-64.729%
2026-03-11	4.8500	4.8500	4.8500	4.8500	+2.105%	57	401	-62.474%
2026-03-10	4.7500	4.7500	4.7500	4.7500	-5.941%	260	344	-61.684%
2026-03-09	5.0000	5.0500	5.0000	5.0500	+26.250%	6	84	-63.960%
2026-02-25	4.1000	4.1000	3.9500	4.0000	-15.789%	32	46	-54.500%
2026-02-12	4.7500	4.7500	4.7500	4.7500	+43.505%	1	46	-61.684%
2026-02-09	3.3100	3.3100	3.3100	3.3100	-17.456%	1	45	-45.015%
2026-02-03	4.0100	4.0100	4.0100	4.0100	+25.313%	1	44	-54.613%
2026-01-27	3.0500	3.2000	3.0500	3.2000	+2.564%	24	44	-43.125%
2026-01-20	3.1200	3.1200	3.1200	3.1200	0.000%	20	20	-41.667%